Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.030 | 7.050 | 6.890 | 6.890 | 6.717 | 3,187,730 |
| 2024-01-18 | 7.240 | 7.240 | 6.800 | 6.980 | 6.804 | 5,347,300 |
| 2024-01-17 | 7.440 | 7.460 | 7.240 | 7.240 | 7.058 | 3,120,000 |
| 2024-01-16 | 7.500 | 7.520 | 7.350 | 7.440 | 7.253 | 3,902,500 |
| 2024-01-15 | 7.420 | 7.530 | 7.360 | 7.490 | 7.302 | 3,113,500 |
| 2024-01-12 | 7.370 | 7.540 | 7.370 | 7.420 | 7.233 | 3,322,802 |
| 2024-01-11 | 7.300 | 7.450 | 7.270 | 7.390 | 7.204 | 3,633,700 |
| 2024-01-10 | 7.290 | 7.400 | 7.180 | 7.290 | 7.107 | 3,214,300 |
| 2024-01-09 | 7.170 | 7.370 | 7.170 | 7.290 | 7.107 | 3,058,900 |
| 2024-01-08 | 7.280 | 7.320 | 7.180 | 7.180 | 6.999 | 3,189,000 |
| 2024-01-05 | 7.450 | 7.460 | 7.260 | 7.290 | 7.107 | 3,634,120 |
| 2024-01-04 | 7.420 | 7.430 | 7.360 | 7.410 | 7.224 | 3,298,200 |
| 2024-01-03 | 7.420 | 7.510 | 7.380 | 7.420 | 7.233 | 2,973,702 |
| 2024-01-02 | 7.290 | 7.470 | 7.290 | 7.430 | 7.243 | 3,431,400 |
| 2023-12-29 | 7.290 | 7.370 | 7.230 | 7.300 | 7.116 | 3,343,900 |
| 2023-12-28 | 7.130 | 7.340 | 7.070 | 7.300 | 7.116 | 2,948,100 |
| 2023-12-27 | 7.100 | 7.150 | 7.030 | 7.130 | 6.951 | 2,371,674 |
| 2023-12-26 | 7.120 | 7.190 | 7.080 | 7.090 | 6.912 | 3,278,700 |
| 2023-12-25 | 7.300 | 7.300 | 7.060 | 7.110 | 6.931 | 4,452,100 |
| 2023-12-22 | 7.470 | 7.470 | 7.270 | 7.310 | 7.126 | 3,487,800 |
| 2023-12-21 | 7.400 | 7.420 | 7.250 | 7.400 | 7.214 | 3,680,300 |
| 2023-12-20 | 7.500 | 7.510 | 7.370 | 7.400 | 7.214 | 5,006,300 |
| 2023-12-19 | 7.570 | 7.640 | 7.440 | 7.500 | 7.311 | 4,719,196 |
| 2023-12-18 | 7.590 | 7.690 | 7.520 | 7.560 | 7.370 | 6,737,802 |
| 2023-12-15 | 7.670 | 7.700 | 7.550 | 7.580 | 7.389 | 5,726,022 |
| 2023-12-14 | 7.640 | 7.740 | 7.600 | 7.620 | 7.428 | 5,904,000 |
| 2023-12-13 | 7.700 | 7.810 | 7.620 | 7.650 | 7.457 | 7,610,750 |
| 2023-12-12 | 7.660 | 7.800 | 7.610 | 7.760 | 7.565 | 10,055,412 |
| 2023-12-11 | 7.550 | 7.610 | 7.430 | 7.600 | 7.409 | 8,506,093 |
| 2023-12-08 | 7.720 | 7.720 | 7.530 | 7.540 | 7.350 | 11,704,902 |
| 2023-12-07 | 7.790 | 7.820 | 7.620 | 7.760 | 7.565 | 12,984,601 |
| 2023-12-06 | 7.710 | 8.100 | 7.650 | 7.790 | 7.594 | 24,360,100 |
| 2023-12-05 | 8.100 | 8.100 | 7.710 | 7.790 | 7.594 | 29,414,137 |
| 2023-12-04 | 7.320 | 8.060 | 7.300 | 8.060 | 7.857 | 10,431,428 |
| 2023-12-01 | 7.210 | 7.350 | 7.210 | 7.330 | 7.146 | 3,790,122 |
| 2023-11-30 | 7.320 | 7.330 | 7.170 | 7.220 | 7.038 | 2,602,900 |
| 2023-11-29 | 7.290 | 7.330 | 7.240 | 7.270 | 7.087 | 2,387,100 |
| 2023-11-28 | 7.240 | 7.310 | 7.200 | 7.290 | 7.107 | 3,098,371 |
| 2023-11-27 | 7.310 | 7.310 | 7.190 | 7.210 | 7.029 | 3,185,700 |
| 2023-11-24 | 7.320 | 7.350 | 7.260 | 7.280 | 7.097 | 2,689,962 |
| 2023-11-23 | 7.270 | 7.350 | 7.220 | 7.330 | 7.146 | 2,839,858 |
| 2023-11-22 | 7.290 | 7.330 | 7.250 | 7.250 | 7.068 | 2,330,656 |
| 2023-11-21 | 7.260 | 7.360 | 7.260 | 7.260 | 7.077 | 2,173,784 |
| 2023-11-20 | 7.280 | 7.320 | 7.240 | 7.280 | 7.097 | 1,910,809 |
| 2023-11-17 | 7.220 | 7.270 | 7.170 | 7.240 | 7.058 | 1,914,200 |
| 2023-11-16 | 7.250 | 7.290 | 7.200 | 7.210 | 7.029 | 2,001,506 |
| 2023-11-15 | 7.250 | 7.310 | 7.230 | 7.280 | 7.097 | 2,315,104 |
| 2023-11-14 | 7.230 | 7.280 | 7.190 | 7.240 | 7.058 | 2,690,087 |
| 2023-11-13 | 7.070 | 7.250 | 7.070 | 7.230 | 7.048 | 3,370,991 |
| 2023-11-10 | 7.050 | 7.090 | 6.970 | 7.080 | 6.902 | 2,109,600 |
| 2023-11-09 | 7.050 | 7.110 | 7.020 | 7.030 | 6.853 | 1,944,925 |
| 2023-11-08 | 7.100 | 7.150 | 7.030 | 7.050 | 6.873 | 1,844,500 |
| 2023-11-07 | 7.150 | 7.150 | 7.020 | 7.110 | 6.931 | 2,295,756 |
| 2023-11-06 | 7.170 | 7.180 | 7.100 | 7.110 | 6.931 | 2,482,000 |
| 2023-11-03 | 7.160 | 7.220 | 7.110 | 7.120 | 6.941 | 2,370,300 |
| 2023-11-02 | 7.170 | 7.230 | 7.130 | 7.170 | 6.990 | 2,593,500 |
| 2023-11-01 | 7.070 | 7.180 | 7.070 | 7.160 | 6.980 | 3,818,000 |
| 2023-10-31 | 7.120 | 7.130 | 7.030 | 7.070 | 6.892 | 2,425,000 |
| 2023-10-30 | 7.000 | 7.120 | 7.000 | 7.100 | 6.921 | 2,780,300 |
| 2023-10-27 | 6.870 | 7.040 | 6.820 | 7.000 | 6.824 | 2,860,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.